Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.273 | 9.381 | 9.273 | 9.381 | 1,040 | -0.02(-0.21%) |
Jan 28, 2010 | 9.462 | 9.462 | 9.327 | 9.401 | 108,982 | -0.02(-0.21%) |
Jan 27, 2010 | 9.327 | 9.435 | 9.314 | 9.421 | 19,777 | -0.05(-0.57%) |
Jan 26, 2010 | 9.489 | 9.489 | 9.401 | 9.475 | 5,121 | -0.07(-0.70%) |
Jan 25, 2010 | 9.610 | 9.610 | 9.536 | 9.542 | 1,317 | -0.01(-0.14%) |
Jan 22, 2010 | 9.643 | 9.684 | 9.556 | 9.556 | 4,758 | -0.09(-0.98%) |
Jan 21, 2010 | 9.737 | 9.737 | 9.650 | 9.650 | 5,203 | -0.13(-1.36%) |
Jan 20, 2010 | 9.744 | 9.783 | 9.717 | 9.783 | 2,230 | -0.05(-0.49%) |
Jan 19, 2010 | 9.744 | 9.865 | 9.744 | 9.832 | 3,353 | +0.15(+1.60%) |
Jan 15, 2010 | 9.731 | 9.677 | 9.677 | 9.677 | 7,732 | +0.01(+0.14%) |
Jan 14, 2010 | 9.751 | 9.798 | 9.643 | 9.663 | 13,584 | -0.12(-1.26%) |
Jan 13, 2010 | 9.825 | 9.838 | 9.778 | 9.787 | 12,568 | -0.04(-0.39%) |
Jan 12, 2010 | 9.825 | 9.852 | 9.818 | 9.825 | 6,055 | -0.05(-0.54%) |
Jan 11, 2010 | 9.973 | 9.973 | 9.818 | 9.879 | 10,486 | -0.03(-0.30%) |
Jan 08, 2010 | 9.912 | 9.993 | 9.862 | 9.908 | 6,623 | -0.02(-0.24%) |
Jan 07, 2010 | 9.905 | 10.14 | 9.852 | 9.932 | 12,425 | +0.15(+1.51%) |
Jan 06, 2010 | 9.751 | 9.852 | 9.751 | 9.784 | 18,805 | +0.03(+0.29%) |
Jan 05, 2010 | 9.766 | 9.766 | 9.731 | 9.756 | 1,896 | -0.00(-0.01%) |
Jan 04, 2010 | 9.818 | 9.818 | 9.717 | 9.758 | 6,146 | +0.07(+0.76%) |
Dec 31, 2009 | 9.724 | 9.684 | 9.684 | 9.684 | 3,866 | -0.09(-0.96%) |
Dec 30, 2009 | 9.717 | 9.784 | 9.717 | 9.778 | 7,589 | +0.06(+0.66%) |
Dec 29, 2009 | 9.717 | 9.818 | 9.623 | 9.714 | 12,080 | -0.01(-0.10%) |
Dec 28, 2009 | 9.710 | 9.805 | 9.710 | 9.724 | 7,940 | +0.02(+0.24%) |
Dec 24, 2009 | 9.710 | 9.710 | 9.701 | 9.701 | 1,189 | -0.01(-0.10%) |
Dec 23, 2009 | 9.717 | 9.731 | 9.657 | 9.710 | 24,393 | -0.08(-0.82%) |
Dec 22, 2009 | 9.879 | 9.879 | 9.791 | 9.791 | 3,684 | -0.05(-0.48%) |
Dec 21, 2009 | 9.872 | 9.872 | 9.818 | 9.838 | 9,706 | -0.09(-0.88%) |
Dec 18, 2009 | 9.953 | 9.973 | 9.896 | 9.926 | 12,416 | +0.03(+0.34%) |
Dec 17, 2009 | 9.865 | 9.892 | 9.846 | 9.892 | 7,952 | -0.15(-1.47%) |
Dec 16, 2009 | 9.979 | 10.07 | 9.975 | 10.04 | 966 | +0.12(+1.19%) |
Dec 15, 2009 | 9.953 | 9.953 | 9.791 | 9.922 | 7,259 | -0.13(-1.24%) |
Dec 14, 2009 | 9.953 | 10.06 | 9.934 | 10.05 | 19,278 | +0.50(+5.21%) |
Dec 11, 2009 | 9.569 | 9.596 | 9.549 | 9.549 | 3,851 | +0.00(+0.00%) |
Dec 10, 2009 | 9.576 | 9.677 | 9.549 | 9.549 | 59,437 | +0.11(+1.22%) |
Dec 09, 2009 | 9.583 | 9.583 | 9.361 | 9.434 | 28,334 | -0.20(-2.03%) |
Dec 08, 2009 | 9.784 | 9.784 | 9.630 | 9.630 | 15,435 | -0.20(-2.05%) |
Dec 07, 2009 | 9.764 | 9.831 | 9.697 | 9.831 | 18,203 | +0.01(+0.14%) |
Dec 04, 2009 | 9.959 | 9.959 | 9.784 | 9.818 | 10,024 | -0.02(-0.20%) |
Dec 03, 2009 | 9.872 | 9.872 | 9.751 | 9.838 | 14,201 | +0.07(+0.69%) |
Dec 02, 2009 | 9.650 | 9.905 | 9.576 | 9.771 | 102,503 | +0.29(+3.05%) |
Dec 01, 2009 | 9.320 | 9.596 | 9.199 | 9.482 | 65,964 | +0.22(+2.40%) |
Nov 30, 2009 | 9.172 | 9.374 | 8.742 | 9.260 | 106,668 | -0.63(-6.39%) |
Nov 27, 2009 | 9.953 | 10.05 | 9.858 | 9.892 | 12,147 | -0.44(-4.23%) |
Nov 25, 2009 | 10.07 | 10.71 | 10.07 | 10.33 | 17,577 | +0.20(+1.97%) |
Nov 24, 2009 | 10.16 | 10.16 | 10.09 | 10.13 | 5,302 | +0.04(+0.36%) |
Nov 23, 2009 | 10.15 | 10.32 | 10.06 | 10.09 | 38,428 | +0.11(+1.08%) |
Nov 20, 2009 | 10.02 | 10.02 | 9.946 | 9.986 | 5,564 | -0.11(-1.13%) |
Nov 19, 2009 | 10.03 | 10.10 | 9.946 | 10.10 | 10,810 | +0.05(+0.54%) |
Nov 18, 2009 | 10.08 | 10.08 | 9.993 | 10.05 | 5,576 | -0.04(-0.40%) |
Nov 17, 2009 | 10.05 | 10.12 | 9.926 | 10.09 | 7,234 | -0.15(-1.51%) |
Nov 16, 2009 | 10.13 | 10.39 | 10.13 | 10.24 | 19,510 | +0.32(+3.18%) |
Nov 13, 2009 | 9.946 | 10.06 | 9.912 | 9.926 | 12,147 | -0.02(-0.20%) |
Nov 12, 2009 | 10.26 | 10.26 | 9.946 | 9.946 | 31,620 | -0.31(-3.02%) |
Nov 11, 2009 | 10.22 | 10.26 | 10.08 | 10.26 | 14,806 | +0.16(+1.54%) |
Nov 10, 2009 | 10.25 | 10.25 | 10.10 | 10.10 | 3,301 | -0.12(-1.20%) |
Nov 09, 2009 | 9.986 | 10.28 | 9.986 | 10.22 | 17,590 | +0.17(+1.69%) |
Nov 06, 2009 | 9.919 | 10.05 | 9.919 | 10.05 | 1,842 | -0.09(-0.92%) |
Nov 05, 2009 | 10.17 | 10.26 | 10.14 | 10.14 | 1,933 | -0.04(-0.42%) |
Nov 04, 2009 | 10.03 | 10.27 | 9.973 | 10.19 | 15,791 | +0.11(+1.14%) |
Nov 03, 2009 | 10.10 | 10.15 | 9.919 | 10.07 | 17,407 | -0.07(-0.66%) |